Artisan International Investor (ARTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.28
+0.27 (0.77%)
Sep 8, 2025, 4:00 PM EDT
ARTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | - | 0.77% |
| Sep 5, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.46% |
| Sep 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.61% |
| Sep 3, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.38% |
| Sep 2, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -1.17% |
| Aug 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.43% |
| Aug 28, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.09% |
| Aug 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.51% |
| Aug 26, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.54% |
| Aug 25, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.87% |
| Aug 22, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.71% |
| Aug 21, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.03% |
| Aug 20, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.17% |
| Aug 19, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.71% |
| Aug 18, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.45% |
| Aug 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.42% |
| Aug 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.08% |
| Aug 13, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.85% |
| Aug 12, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.66% |
| Aug 11, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.51% |
| Aug 8, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.24% |
| Aug 7, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.59% |
| Aug 6, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.77% |
| Aug 5, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.57% |
| Aug 4, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.93% |
| Aug 1, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.30% |
| Jul 31, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.20% |
| Jul 30, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.80% |
| Jul 29, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.72% |
| Jul 28, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.05% |
| Jul 25, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.34% |
| Jul 24, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.23% |
| Jul 23, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.44% |
| Jul 22, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.14% |
| Jul 21, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.75% |
| Jul 18, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.52% |
| Jul 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.29% |
| Jul 16, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.50% |
| Jul 15, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.50% |
| Jul 14, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.41% |
| Jul 11, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.07% |
| Jul 10, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.12% |
| Jul 9, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 1.56% |
| Jul 8, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.32% |
| Jul 7, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.70% |
| Jul 3, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.29% |
| Jul 2, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.67% |
| Jul 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.35% |
| Jun 30, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.03% |
| Jun 27, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.58% |